Horizons US Large Cap Equity Covered Call ETF (HEA-U.TO)

Toronto - Toronto Real Time Price. Currency in USD

Add to watchlist

12.99

+0.26

(+2.04%)

At close: 10:11AM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	12.97	12.97	12.97	12.97	12.97	-
May 02, 2024	12.97	12.97	12.97	12.97	12.97	-
May 01, 2024	12.97	12.99	12.96	12.97	12.97	38,223
Apr 30, 2024	13.07	13.07	13.07	13.07	13.07	-
Apr 29, 2024	13.12	13.12	13.07	13.07	13.07	1,100
Apr 29, 2024	0.12 Dividend
Apr 26, 2024	13.21	13.21	13.21	13.21	13.09	2,200
Apr 25, 2024	13.18	13.18	13.18	13.18	13.06	-
Apr 24, 2024	13.18	13.18	13.18	13.18	13.06	115
Apr 23, 2024	13.02	13.02	13.02	13.02	12.90	-
Apr 22, 2024	12.97	13.02	12.97	13.02	12.90	200
Apr 19, 2024	12.97	12.97	12.97	12.97	12.85	175
Apr 18, 2024	13.15	13.15	13.15	13.15	13.03	-
Apr 17, 2024	13.15	13.15	13.15	13.15	13.03	642
Apr 16, 2024	13.15	13.15	13.15	13.15	13.03	-
Apr 15, 2024	13.31	13.31	13.15	13.15	13.03	250
Apr 12, 2024	13.32	13.32	13.32	13.32	13.20	250
Apr 11, 2024	13.42	13.42	13.42	13.42	13.30	-
Apr 10, 2024	13.42	13.42	13.42	13.42	13.30	-
Apr 09, 2024	13.42	13.42	13.42	13.42	13.30	-
Apr 08, 2024	13.42	13.42	13.42	13.42	13.30	703
Apr 05, 2024	13.43	13.43	13.43	13.43	13.31	-
Apr 04, 2024	13.43	13.43	13.43	13.43	13.31	-
Apr 03, 2024	13.43	13.43	13.43	13.43	13.31	8,900
Apr 02, 2024	13.37	13.37	13.37	13.37	13.25	300
Apr 01, 2024	13.48	13.48	13.48	13.48	13.36	-
Mar 28, 2024	13.48	13.48	13.48	13.48	13.36	1,300
Mar 27, 2024	13.45	13.45	13.45	13.45	13.33	501
Mar 27, 2024	0.12 Dividend
Mar 26, 2024	13.57	13.57	13.55	13.55	13.31	5,405
Mar 25, 2024	13.54	13.54	13.54	13.54	13.30	-
Mar 22, 2024	13.54	13.54	13.54	13.54	13.30	101
Mar 21, 2024	13.47	13.47	13.47	13.47	13.23	-
Mar 20, 2024	13.47	13.47	13.47	13.47	13.23	1,463
Mar 19, 2024	13.44	13.44	13.44	13.44	13.20	-
Mar 18, 2024	13.44	13.44	13.44	13.44	13.20	-
Mar 15, 2024	13.44	13.44	13.44	13.44	13.20	-
Mar 14, 2024	13.42	13.44	13.42	13.44	13.20	6,500
Mar 13, 2024	13.42	13.42	13.42	13.42	13.18	101
Mar 12, 2024	13.32	13.32	13.32	13.32	13.08	-
Mar 11, 2024	13.32	13.32	13.32	13.32	13.08	-
Mar 08, 2024	13.32	13.32	13.32	13.32	13.08	-
Mar 07, 2024	13.32	13.32	13.32	13.32	13.08	-
Mar 06, 2024	13.32	13.32	13.32	13.32	13.08	728
Mar 05, 2024	13.26	13.26	13.26	13.26	13.02	3,200
Mar 04, 2024	13.27	13.27	13.27	13.27	13.03	-
Mar 01, 2024	13.27	13.27	13.27	13.27	13.03	-
Feb 29, 2024	13.27	13.27	13.27	13.27	13.03	237
Feb 28, 2024	13.25	13.25	13.25	13.25	13.01	876
Feb 28, 2024	0.12 Dividend
Feb 27, 2024	13.39	13.39	13.39	13.39	13.03	-
Feb 26, 2024	13.39	13.39	13.39	13.39	13.03	136
Feb 23, 2024	13.41	13.41	13.41	13.41	13.05	420
Feb 22, 2024	13.15	13.15	13.15	13.15	12.80	-
Feb 21, 2024	13.14	13.15	13.14	13.15	12.80	523
Feb 20, 2024	13.21	13.21	13.16	13.16	12.81	26,562
Feb 16, 2024	13.23	13.30	13.21	13.21	12.86	6,025
Feb 15, 2024	13.22	13.22	13.22	13.22	12.87	-
Feb 14, 2024	13.20	13.22	13.20	13.22	12.87	2,200
Feb 13, 2024	13.15	13.15	13.15	13.15	12.80	840
Feb 12, 2024	13.30	13.30	13.30	13.30	12.95	2,759
Feb 09, 2024	13.20	13.20	13.20	13.20	12.85	105
Feb 08, 2024	13.11	13.11	13.11	13.11	12.76	-
Feb 07, 2024	13.11	13.11	13.11	13.11	12.76	-
Feb 06, 2024	13.11	13.11	13.11	13.11	12.76	-
Feb 05, 2024	13.11	13.11	13.11	13.11	12.76	400
Feb 02, 2024	13.03	13.03	13.03	13.03	12.68	700
Feb 01, 2024	12.97	12.97	12.97	12.97	12.62	-
Jan 31, 2024	13.00	13.01	12.97	12.97	12.62	5,736
Jan 30, 2024	13.17	13.17	13.17	13.17	12.82	-
Jan 30, 2024	0.12 Dividend
Jan 29, 2024	13.13	13.17	13.13	13.17	12.70	250
Jan 26, 2024	13.09	13.09	13.09	13.09	12.62	-
Jan 25, 2024	13.09	13.09	13.09	13.09	12.62	-
Jan 24, 2024	13.09	13.09	13.09	13.09	12.62	-
Jan 23, 2024	13.09	13.09	13.09	13.09	12.62	-
Jan 22, 2024	13.09	13.09	13.09	13.09	12.62	4,501
Jan 19, 2024	12.87	12.87	12.87	12.87	12.41	-
Jan 18, 2024	12.83	12.87	12.82	12.87	12.41	5,300
Jan 17, 2024	12.80	12.80	12.80	12.80	12.35	151
Jan 16, 2024	12.87	12.87	12.86	12.86	12.40	5,152
Jan 15, 2024	12.90	12.90	12.85	12.85	12.39	300
Jan 12, 2024	12.91	12.91	12.90	12.90	12.44	5,256
Jan 11, 2024	12.86	12.86	12.86	12.86	12.40	-
Jan 10, 2024	12.85	12.86	12.85	12.86	12.40	1,500
Jan 09, 2024	12.74	12.74	12.74	12.74	12.29	-
Jan 08, 2024	12.74	12.74	12.74	12.74	12.29	4,094
Jan 05, 2024	12.67	12.67	12.67	12.67	12.22	300
Jan 04, 2024	12.71	12.71	12.65	12.65	12.20	5,609
Jan 03, 2024	12.93	12.93	12.93	12.93	12.47	-
Jan 02, 2024	12.93	12.93	12.93	12.93	12.47	-
Dec 29, 2023	12.93	12.93	12.93	12.93	12.47	-
Dec 28, 2023	12.93	12.93	12.93	12.93	12.47	-
Dec 28, 2023	0.12 Dividend
Dec 27, 2023	12.93	12.93	12.93	12.93	12.35	129
Dec 22, 2023	12.83	12.83	12.83	12.83	12.26	-
Dec 21, 2023	12.83	12.83	12.83	12.83	12.26	-
Dec 20, 2023	12.88	12.88	12.83	12.83	12.26	1,880
Dec 19, 2023	12.83	12.83	12.83	12.83	12.26	-
Dec 18, 2023	12.83	12.83	12.83	12.83	12.26	5,258
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,363.24+5,219.06(+6.43%)

Horizons US Large Cap Equity Covered Call ETF (HEA-U.TO)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,363.24
+5,219.06(+6.43%)